Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

United Microelectronics Corp ADR (NY: UMC )

7.980 -0.140 (-1.72%)
Streaming Delayed Price Updated: 2:47 PM EDT, May 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2022 7.577 7.735 7.418 7.418 12,337,258 -0.35(-4.56%)
Apr 28, 2022 7.558 7.884 7.474 7.772 14,821,047 +0.56(+7.75%)
Apr 27, 2022 7.176 7.353 7.083 7.213 9,463,143 +0.22(+3.20%)
Apr 26, 2022 7.288 7.306 6.980 6.989 12,807,194 -0.37(-5.06%)
Apr 25, 2022 7.269 7.362 7.153 7.362 11,268,651 -0.01(-0.13%)
Apr 22, 2022 7.502 7.539 7.362 7.372 6,984,612 -0.11(-1.49%)
Apr 21, 2022 7.688 7.716 7.474 7.483 9,195,479 -0.10(-1.35%)
Apr 20, 2022 7.707 7.735 7.577 7.586 7,157,671 -0.01(-0.12%)
Apr 19, 2022 7.427 7.600 7.339 7.595 9,787,417 +0.13(+1.75%)
Apr 18, 2022 7.455 7.586 7.376 7.465 14,466,957 -0.08(-1.11%)
Apr 14, 2022 7.847 7.856 7.530 7.549 8,668,988 -0.28(-3.57%)
Apr 13, 2022 7.688 7.856 7.660 7.828 7,642,481 +0.29(+3.83%)
Apr 12, 2022 7.763 7.782 7.474 7.539 9,057,096 -0.11(-1.46%)
Apr 11, 2022 7.679 7.754 7.586 7.651 7,835,889 -0.21(-2.61%)
Apr 08, 2022 8.033 8.033 7.847 7.856 9,103,305 -0.16(-1.98%)
Apr 07, 2022 8.071 8.136 7.940 8.015 10,434,410 -0.10(-1.26%)
Apr 06, 2022 8.173 8.220 8.005 8.117 9,540,539 -0.15(-1.80%)
Apr 05, 2022 8.303 8.425 8.257 8.266 13,857,357 -0.20(-2.31%)
Apr 04, 2022 8.313 8.523 8.285 8.462 9,927,269 +0.26(+3.18%)
Apr 01, 2022 8.574 8.592 8.108 8.201 16,284,909 -0.30(-3.51%)
Mar 31, 2022 8.797 8.797 8.490 8.499 14,241,388 -0.24(-2.77%)
Mar 30, 2022 8.863 8.961 8.742 8.742 10,336,302 -0.17(-1.88%)
Mar 29, 2022 8.863 8.947 8.811 8.909 9,248,016 +0.09(+1.06%)
Mar 28, 2022 8.807 8.825 8.620 8.816 6,309,567 +0.02(+0.21%)
Mar 25, 2022 8.676 8.797 8.611 8.797 20,519,662 +0.04(+0.43%)
Mar 24, 2022 8.592 8.769 8.527 8.760 10,616,626 +0.24(+2.84%)
Mar 23, 2022 8.742 8.751 8.518 8.518 8,230,512 -0.31(-3.48%)
Mar 22, 2022 8.825 8.919 8.769 8.825 8,210,595 +0.06(+0.64%)
Mar 21, 2022 8.807 8.863 8.634 8.769 6,923,059 -0.07(-0.74%)
Mar 18, 2022 8.714 8.844 8.630 8.835 11,090,665 +0.07(+0.74%)
Mar 17, 2022 8.658 8.788 8.555 8.769 7,964,894 +0.07(+0.75%)
Mar 16, 2022 8.397 8.714 8.331 8.704 14,801,210 +0.35(+4.24%)
Mar 15, 2022 8.098 8.359 7.963 8.350 12,609,371 +0.19(+2.28%)
Mar 14, 2022 8.350 8.476 8.108 8.164 21,051,144 -0.21(-2.56%)
Mar 11, 2022 8.630 8.681 8.369 8.378 9,142,882 -0.14(-1.64%)
Mar 10, 2022 8.574 8.602 8.443 8.518 7,545,097 -0.15(-1.72%)
Mar 09, 2022 8.611 8.723 8.555 8.667 12,501,389 +0.45(+5.44%)
Mar 08, 2022 8.220 8.448 8.052 8.220 14,682,151 +0.02(+0.23%)
Mar 07, 2022 8.536 8.606 8.182 8.201 13,865,590 -0.41(-4.76%)
Mar 04, 2022 8.714 8.797 8.527 8.611 11,414,516 -0.26(-2.94%)
Mar 03, 2022 8.956 8.965 8.788 8.872 7,862,649 -0.07(-0.83%)
Mar 02, 2022 8.825 9.021 8.760 8.947 9,443,465 +0.23(+2.67%)
Mar 01, 2022 8.835 8.909 8.641 8.714 11,850,920 +0.07(+0.75%)
Feb 28, 2022 8.695 8.746 8.518 8.648 9,062,670 -0.13(-1.49%)
Feb 25, 2022 8.630 8.779 8.578 8.779 10,649,487 +0.17(+1.95%)
Feb 24, 2022 8.276 8.630 8.164 8.611 24,190,436 -0.16(-1.81%)
Feb 23, 2022 8.919 9.058 8.737 8.769 8,122,100 +0.00(+0.00%)
Feb 22, 2022 8.714 8.974 8.690 8.769 8,062,118 -0.09(-1.05%)
Feb 18, 2022 8.863 0 -0.01(-0.11%)
Feb 17, 2022 9.049 9.059 8.872 8.872 8,925,517 -0.28(-3.05%)
Feb 16, 2022 9.096 9.170 8.965 9.152 8,312,867 -0.07(-0.81%)
Feb 15, 2022 9.002 9.235 9.002 9.226 15,543,048 +0.38(+4.32%)
Feb 14, 2022 8.881 8.984 8.751 8.844 8,623,896 -0.16(-1.76%)
Feb 11, 2022 9.329 9.354 8.974 9.002 13,219,757 -0.25(-2.72%)
Feb 10, 2022 9.273 9.524 9.207 9.254 9,952,429 -0.30(-3.12%)
Feb 09, 2022 9.431 9.562 9.263 9.552 9,566,062 +0.21(+2.30%)
Feb 08, 2022 9.133 9.357 9.133 9.338 7,727,561 +0.28(+3.09%)
Feb 07, 2022 9.012 9.170 8.960 9.058 10,768,878 -0.14(-1.52%)
Feb 04, 2022 8.853 9.242 8.844 9.198 11,331,565 +0.35(+4.00%)
Feb 03, 2022 8.937 8.807 8.844 11,528,546 -0.28(-3.06%)
Feb 02, 2022 9.114 9.245 8.919 9.124 10,060,177 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.